Log in with an existing account
Login:
Password:
Forgot your password? | Register
Ukraine Exchange - The first exchange in Ukraine with direct market access and internet-trading
Register Login
Tuesday, 04.08.2020 16:55
Русский Русский Українська Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Exchange Members
Trade Results
Index Basket
E-mail Subscription
Online Data Distributors
Informers
Archived Data
Index
Technical Support
About Us
News
E-mail Subscription

Trading Results

Futures contract on EUR/USD exchange rate
Contract Symbol:DE-3.16
Contract Trading Symbol:DEH6
First Trading Day:16.09.2015
Last Trading Day:15.03.2016
Delivery:15.03.2016
Specification
Period from:
 to:
DownloadData in CSV
DateAverage
Weighted
Price
Settlement
Price
First
Trade
HighLowLast
Trade
Change,%Last
Trade
Volume, contracts
Number
of trades
Total VolumeOpen Interest
UAHContractsUAHContracts
16.09.2015-1.1318-----------
17.09.2015-1.1318-----------
18.09.2015-1.1318-----------
21.09.2015-1.1318-----------
22.09.2015-1.1318-----------
23.09.2015-1.1318-----------
24.09.2015-1.1318-----------
25.09.2015-1.1318-----------
28.09.2015-1.1318-----------
29.09.2015-1.1318-----------
30.09.2015-1.1318-----------
01.10.2015-1.1318-----------
02.10.2015-1.1318-----------
05.10.2015-1.1318-----------
06.10.2015-1.1318-----------
07.10.2015-1.1318-----------
08.10.2015-1.1318-----------
09.10.2015-1.1318-----------
12.10.2015-1.1318-----------
13.10.2015-1.1318-----------
15.10.2015-1.1318-----------
16.10.2015-1.1318-----------
19.10.2015-1.1318-----------
20.10.2015-1.1318-----------
21.10.2015-1.1318-----------
22.10.2015-1.1318-----------
23.10.2015-1.1318-----------
26.10.2015-1.1318-----------
27.10.2015-1.1318-----------
28.10.2015-1.1318-----------
29.10.2015-1.1318-----------
30.10.2015-1.1318-----------
02.11.2015-1.1318-----------
03.11.2015-1.1318-----------
04.11.2015-1.1318-----------
05.11.2015-1.1318-----------
06.11.2015-1.1318-----------
09.11.2015-1.1318-----------
10.11.2015-1.1318-----------
11.11.2015-1.1318-----------
12.11.2015-1.1318-----------
13.11.2015-1.1318-----------
16.11.2015-1.1318-----------
17.11.2015-1.1318-----------
18.11.2015-1.1318-----------
19.11.2015-1.1318-----------
20.11.2015-1.1318-----------
23.11.2015-1.1318-----------
24.11.2015-1.1318-----------
25.11.2015-1.1318-----------
26.11.2015-1.1318-----------
27.11.2015-1.1318-----------
30.11.2015-1.1318-----------
01.12.2015-1.0652-----------
02.12.2015-1.0608-----------
03.12.2015-1.073-----------
04.12.2015-1.0961-----------
07.12.2015-1.0848-----------
08.12.2015-1.0904-----------
09.12.20151.09521.09541.0951.09541.0951.0954-22100,4104200,8578
10.12.20151.09831.09831.09911.09911.09751.0983+0.26 %45206,0098309,00212
11.12.20151.09991.10461.09851.10551.0971.1055+0.66 %1572,729,3921042,899,291110
14.12.20151.10021.10211.0991.10211.09851.1021-0.31 %1752,597,366993,521,817134
15.12.20151.10071.09871.10571.10621.09741.0987-0.31 %4912,814,6071092,835,341110
16.12.20151.09631.09541.10191.10191.09461.0954-0.30 %1522,890,1011123,042,431118
17.12.20151.08791.08791.08871.09031.08631.0881-0.67 %1953,117,6211223,168,791124
18.12.20151.08531.08591.08321.08691.08321.0859-0.20 %1681,865,459733,221,699126
21.12.20151.091.09191.0881.0931.08791.0912+0.49 %1432,076,800814,520,231176
22.12.20151.09631.09911.09351.09911.09351.0991+0.72 %1221,141,998456,614,998260
23.12.20151.09471.09251.09551.09551.09211.0921-0.64 %3231,510,818605,377,893214
24.12.20151.09771.0981.09491.09871.09491.098+0.54 %1492,595,8021038,722,421346
25.12.20151.11.11.0991.10261.0991.1+0.18 %1371,450,754579,315,158366
28.12.20151.10011.10031.11.10141.09871.0987-0.12 %119602,775239,645,817368
29.12.20151.09981.09751.10091.10131.09751.0975-0.11 %219627,596249,238,073354
30.12.20151.09571.09591.09511.09781.09251.0959-0.15 %125735,606288,303,304316
05.01.20161.07911.07631.08311.08311.07641.0764-1.78 %1463,412,4201334,811,144188
06.01.20161.07681.07711.07721.07751.07461.0746-0.17 %19354,301144,354,139172
11.01.20161.09011.09111.091.09251.08831.091+1.53 %1422,357,459925,591,299218
12.01.20161.08771.08641.08921.09111.08541.0864-0.42 %5853,162,3661255,559,349220
13.01.20161.08481.08621.08441.08691.08251.0862-0.02 %2732,563,3031006,570,560256
14.01.20161.09121.09281.0881.09461.0881.0928+0.61 %2432,561,541988,271,875316
15.01.20161.09311.09681.0911.0971.09051.095+0.20 %1351,797,840688,330,024314
18.01.20161.0911.09161.08981.09221.08981.0916-0.31 %18510,671197,852,560292
19.01.20161.09011.09111.09011.09191.08811.0919+0.03 %1261,461,712547,586,068280
20.01.20161.09361.09291.0911.09841.0911.0932+0.12 %2512,805,3431047,601,945282
21.01.20161.08551.0851.09191.09441.07991.085-0.75 %1995,750,2192166,386,206240
22.01.20161.08531.08271.08491.09091.08111.0824-0.24 %5764,466,5301667,676,929286
25.01.20161.08341.08581.0841.08591.08061.0859+0.32 %1453,471,4141295,663,488210
26.01.20161.0861.08461.08441.08741.08371.0841-0.17 %1291,807,694675,550,812206
27.01.20161.08791.09071.08541.09191.08541.0919+0.72 %1261,569,195586,293,114232
28.01.20161.09121.09341.0891.09391.08761.0934+0.14 %1491,701,099627,148,320260
29.01.20161.08931.0851.0951.09751.08491.0849-0.78 %5714,704,6531695,157,255186
01.02.20161.08711.09041.08351.09031.08271.0903+0.50 %1342,683,535976,382,530230
02.02.20161.09291.09471.09121.09481.08881.0947+0.40 %2401,584,477568,275,832292
03.02.20161.09591.10171.09391.10211.09051.1017+0.64 %151024,916,84617411,362,932400
04.02.20161.11481.12131.10751.12351.10571.1191+1.58 %113911,760,23140724,179,834832
05.02.20161.121.1151.12011.1251.11321.115-0.37 %5366,413,86622116,006,722554
08.02.20161.11441.1141.11321.11781.111.114-0.09 %10267,035,77324413,778,656478
09.02.20161.12231.12791.11441.13081.11441.1279+1.25 %2466,527,59322416,166,016552
10.02.20161.13151.12421.13191.1351.12361.1259-0.18 %1465,049,7351728,984,243308
11.02.20161.13121.13311.12041.13741.11641.1366+0.95 %1954,220,31014310,642,691360
12.02.20161.13051.12721.13541.13791.12411.1274-0.81 %1631,891,827649,313,579316
15.02.20161.12031.11581.1241.12641.11561.1166-0.96 %5434,445,09514810,350,220346
16.02.20161.11791.11561.11511.11941.11511.1156-0.09 %1271,359,8464511,097,945368
17.02.20161.11391.11331.11511.11681.11211.1133-0.21 %1281,994,232679,578,978322
18.02.20161.11171.11081.11481.11591.10811.1109-0.22 %1503,352,0681149,460,502322
19.02.20161.11061.11051.1111.11291.1081.1091-0.16 %1371,133,390389,602,945322
22.02.20161.10861.10291.11271.11391.10111.1029-0.56 %1533,653,6891229,474,444318
23.02.20161.1011.10091.10331.10391.09911.1009-0.18 %18239,85489,593,296320
24.02.20161.09891.10191.11.10191.09711.1019+0.09 %1252,691,676908,097,025270
25.02.20161.10261.10081.10321.10461.09951.0995-0.22 %1351,112,860377,987,815266
26.02.20161.10011.09661.10091.10431.09661.0966-0.26 %1441,994,137678,188,329276
29.02.20161.09151.08931.09381.09441.08811.0881-0.78 %1391,390,239479,387,265318
01.03.20161.08731.08611.08771.08941.08611.0861-0.18 %1191,413,302489,529,002324
02.03.20161.08631.08471.08411.08741.08411.0847-0.13 %1191,777,184619,948,790342
03.03.20161.08781.09291.08331.09291.08331.0929+0.76 %129883,987319,110,783318
04.03.20161.09691.10341.09371.10491.0911.1039+1.01 %1863,952,9241367,718,571264
09.03.20161.09881.09681.10191.10191.09511.0968-0.64 %1291,351,932478,555,955298
10.03.20161.09791.10411.10051.11091.08311.1041+0.67 %115310,404,5583714,681,847166
11.03.20161.11441.11381.1111.12091.10011.1135+0.85 %51278,237,1752868,751,026304
14.03.20161.11471.111.11551.11881.111.11-0.31 %1221,537,250528,478,075288
15.03.20161.111.11091.111.1121.10811.1109+0.08 %1192,267,70176--
DateAverage
Weighted
Price
Settlement
Price
First
Trade
HighLowLast
Trade
Change,%Last
Trade
Volume, contracts
Number
of trades
Total VolumeOpen Interest
UAHContractsUAHContracts
Share |


Copyright © Ukrainian Exchange, 2008-2020. All the rights for the information and analytical materials published on this website are protected in compliance with the ukrainian legislation.
Direct Market Access services are provided by the trading participants of the Ukrainian Exchange.
Tel: +38 (044) 495-7474. E-mail: info@ux.ua
Address: "Horizon" Business center, 1st floor, Shelkovichnaya Str, 42/44, Kiev, 01004, Ukraine